7018東証S貸借
業種 輸送用機器
内海造船 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,830 (23/09/07) | 1,596 (23/06/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,940 (24/02/05) | 3,875 (24/05/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 4,730 | 4,970 | 4,660 | 4,965 | +235 | +5.0 | 28,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 4,525 | 4,540 | 4,405 | 4,450 | -75 | -1.7 | 30,400 |
| 3/1 | 4,570 | 4,575 | 4,485 | 4,525 | -30 | -0.7 | 28,900 |
| 2/29 | 4,555 | 4,660 | 4,550 | 4,555 | -70 | -1.5 | 26,900 |
| 2/28 | 4,520 | 4,780 | 4,480 | 4,625 | +170 | +3.8 | 82,500 |
| 2/27 | 4,555 | 4,555 | 4,425 | 4,455 | -110 | -2.4 | 33,300 |
| 2/26 | 4,540 | 4,630 | 4,455 | 4,565 | +130 | +2.9 | 79,600 |
| 2/22 | 4,325 | 4,440 | 4,265 | 4,435 | +135 | +3.1 | 73,200 |
| 2/21 | 4,305 | 4,340 | 4,295 | 4,300 | 0 | 0.0 | 12,900 |
| 2/20 | 4,315 | 4,360 | 4,290 | 4,300 | -25 | -0.6 | 30,900 |
| 2/19 | 4,410 | 4,450 | 4,325 | 4,325 | -35 | -0.8 | 55,900 |
| 2/16 | 4,395 | 4,425 | 4,320 | 4,360 | -10 | -0.2 | 81,100 |
| 2/15 | 4,410 | 4,500 | 4,335 | 4,370 | -5 | -0.1 | 83,700 |
| 2/14 | 4,300 | 4,445 | 4,290 | 4,375 | +45 | +1.0 | 51,100 |
| 2/13 | 4,370 | 4,395 | 4,175 | 4,330 | -70 | -1.6 | 87,600 |
| 2/9 | 4,440 | 4,510 | 4,375 | 4,400 | -45 | -1.0 | 70,700 |
| 2/8 | 4,320 | 4,570 | 4,320 | 4,445 | +55 | +1.3 | 145,500 |
| 2/7 | 4,310 | 4,600 | 4,250 | 4,390 | -410 | -8.5 | 498,800 |
| 2/6 | 4,800 | 4,800 | 4,800 | 4,800 | -1,000 | -17.2 | 19,500 |
| 2/5 | 5,680 | 5,940 | 5,620 | 5,800 | +200 | +3.6 | 159,700 |
| 2/2 | 5,550 | 5,650 | 5,470 | 5,600 | 0 | 0.0 | 65,300 |
| 2/1 | 5,530 | 5,660 | 5,500 | 5,600 | +30 | +0.5 | 50,800 |
| 1/31 | 5,340 | 5,660 | 5,340 | 5,570 | +190 | +3.5 | 75,500 |
| 1/30 | 5,280 | 5,440 | 5,210 | 5,380 | +120 | +2.3 | 42,300 |
| 1/29 | 5,450 | 5,480 | 5,250 | 5,260 | -30 | -0.6 | 45,200 |
| 1/26 | 5,300 | 5,500 | 5,230 | 5,290 | -80 | -1.5 | 48,500 |
| 1/25 | 5,270 | 5,380 | 5,180 | 5,370 | +40 | +0.8 | 34,500 |
| 1/24 | 5,570 | 5,590 | 5,290 | 5,330 | -180 | -3.3 | 51,100 |
| 1/23 | 5,800 | 5,860 | 5,460 | 5,510 | -220 | -3.8 | 94,900 |
| 1/22 | 5,570 | 5,850 | 5,570 | 5,730 | +240 | +4.4 | 105,400 |
| 1/19 | 5,440 | 5,560 | 5,310 | 5,490 | +120 | +2.2 | 103,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて